Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	18.91	19.06	18.01	18.01	52,805,960	-0.90(-4.76%)
Jun 27, 2002	18.22	19.02	18.02	18.91	44,926,848	+0.90(+5.00%)
Jun 26, 2002	17.02	18.15	16.93	18.01	35,459,984	+0.73(+4.23%)
Jun 25, 2002	17.64	18.11	17.25	17.28	29,077,092	-0.36(-2.01%)
Jun 24, 2002	17.34	17.98	17.07	17.63	35,340,464	+0.12(+0.71%)
Jun 21, 2002	17.78	18.37	17.48	17.51	49,696,524	-1.05(-5.68%)
Jun 20, 2002	18.28	18.78	18.27	18.57	24,545,286	+0.17(+0.92%)
Jun 19, 2002	18.50	18.79	18.28	18.40	19,737,326	-0.24(-1.27%)
Jun 18, 2002	18.33	18.77	18.33	18.63	22,207,964	+0.08(+0.44%)
Jun 17, 2002	18.16	18.58	18.10	18.55	26,145,674	+0.37(+2.01%)
Jun 14, 2002	18.01	18.26	17.62	18.18	24,898,014	+0.00(+0.00%)
Jun 13, 2002	17.86	18.49	17.82	18.18	28,588,134	+0.16(+0.91%)
Jun 12, 2002	17.66	18.22	17.51	18.02	38,041,396	+0.46(+2.64%)
Jun 11, 2002	18.16	18.17	17.50	17.56	33,412,614	-0.63(-3.48%)
Jun 10, 2002	17.75	18.36	17.66	18.19	22,515,410	+0.44(+2.46%)
Jun 07, 2002	17.57	17.95	17.29	17.75	23,696,800	+0.30(+1.74%)
Jun 06, 2002	18.04	18.09	17.42	17.45	27,154,296	-0.59(-3.28%)
Jun 05, 2002	17.76	18.16	17.43	18.04	35,519,060	+0.25(+1.39%)
Jun 04, 2002	17.30	17.98	16.85	17.79	43,572,300	+0.59(+3.44%)
Jun 03, 2002	17.92	18.05	17.18	17.20	25,961,050	-0.60(-3.38%)
May 31, 2002	18.14	18.32	17.70	17.80	24,489,512	-0.04(-0.20%)
May 30, 2002	17.92	18.01	17.65	17.84	25,031,330	-0.22(-1.20%)
May 29, 2002	17.96	18.29	17.96	18.06	25,565,958	+0.15(+0.86%)
May 28, 2002	18.26	18.37	17.87	17.90	25,008,592	-0.36(-1.97%)
May 27, 2002	18.65	18.70	18.12	18.26	7,307,169	+0.00(+0.00%)
May 24, 2002	18.65	18.70	18.12	18.26	17,706,282	-0.37(-1.96%)
May 23, 2002	18.57	18.64	18.38	18.63	21,691,022	+0.15(+0.84%)
May 22, 2002	18.59	18.65	18.39	18.47	18,778,064	+0.00(+0.00%)
May 21, 2002	18.87	19.02	18.47	18.47	22,345,168	-0.27(-1.45%)
May 20, 2002	18.88	19.06	18.67	18.75	19,287,234	-0.34(-1.78%)
May 17, 2002	18.22	19.18	18.19	19.09	34,921,468	+0.65(+3.54%)
May 16, 2002	18.14	18.46	17.82	18.43	59,686,164	-0.34(-1.84%)
May 15, 2002	19.01	19.03	18.65	18.78	25,098,572	-0.45(-2.35%)
May 14, 2002	19.02	19.38	18.96	19.23	21,667,894	+0.21(+1.08%)
May 13, 2002	18.68	19.12	18.53	19.02	19,470,886	+0.39(+2.07%)
May 10, 2002	18.78	18.92	18.50	18.64	21,340,626	-0.14(-0.77%)
May 09, 2002	18.96	19.10	18.70	18.78	17,123,262	-0.34(-1.80%)
May 08, 2002	18.42	19.30	18.40	19.13	28,240,654	+0.73(+3.97%)
May 07, 2002	18.99	19.09	18.35	18.40	26,397,732	-0.41(-2.19%)
May 06, 2002	19.04	19.10	18.71	18.81	13,933,761	-0.10(-0.54%)
May 03, 2002	19.19	19.22	18.65	18.91	20,599,804	-0.32(-1.66%)
May 02, 2002	19.30	19.48	19.17	19.23	23,992,974	-0.05(-0.24%)
May 01, 2002	18.88	19.37	18.80	19.28	30,847,914	+0.57(+3.05%)
Apr 30, 2002	18.83	19.06	18.47	18.70	42,003,784	+0.04(+0.22%)
Apr 29, 2002	19.01	19.01	18.46	18.66	23,172,666	-0.25(-1.33%)
Apr 26, 2002	19.37	19.42	18.91	18.92	34,138,280	-0.42(-2.16%)
Apr 25, 2002	19.76	19.76	19.27	19.33	42,356,124	+0.56(+2.96%)
Apr 24, 2002	18.89	19.07	18.70	18.78	21,019,384	-0.11(-0.57%)
Apr 23, 2002	19.07	19.13	18.78	18.88	30,241,380	-0.21(-1.10%)
Apr 22, 2002	19.55	19.56	18.92	19.10	32,171,368	-0.36(-1.83%)
Apr 19, 2002	19.58	19.68	19.37	19.45	26,900,488	-0.22(-1.10%)
Apr 18, 2002	19.68	19.87	19.58	19.67	38,968,784	+0.19(+0.98%)
Apr 17, 2002	20.12	20.22	19.27	19.48	80,352,624	-1.05(-5.14%)
Apr 16, 2002	20.16	20.58	20.08	20.53	23,215,616	+0.46(+2.31%)
Apr 15, 2002	20.04	20.15	19.86	20.07	18,372,090	-0.15(-0.74%)
Apr 12, 2002	19.97	20.29	19.97	20.22	23,161,394	+0.20(+1.00%)
Apr 11, 2002	20.15	20.39	19.94	20.02	26,543,682	-0.23(-1.12%)
Apr 10, 2002	19.81	20.32	19.81	20.24	25,252,878	+0.33(+1.65%)
Apr 09, 2002	19.85	20.03	19.69	19.91	24,674,328	+0.12(+0.60%)
Apr 08, 2002	19.32	19.86	19.32	19.80	31,656,756	+0.24(+1.24%)
Apr 05, 2002	20.12	20.19	19.37	19.55	50,625,468	-0.51(-2.56%)
Apr 04, 2002	20.34	20.40	20.02	20.07	36,544,980	-0.51(-2.50%)
Apr 03, 2002	20.60	20.68	20.41	20.58	21,586,272	+0.05(+0.23%)
Apr 02, 2002	20.64	20.74	20.46	20.54	17,266,492	-0.10(-0.50%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.